Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 97.25 | 100.19 | 96.90 | 99.96 | 1,543,920 | +1.43(+1.45%) |
Apr 27, 2023 | 98.11 | 99.23 | 97.31 | 98.53 | 1,358,937 | +0.78(+0.80%) |
Apr 26, 2023 | 98.42 | 99.63 | 97.41 | 97.75 | 1,318,710 | -0.58(-0.59%) |
Apr 25, 2023 | 100.01 | 100.10 | 98.15 | 98.33 | 1,595,446 | -2.62(-2.59%) |
Apr 24, 2023 | 101.94 | 102.22 | 100.64 | 100.95 | 1,260,914 | -1.00(-0.98%) |
Apr 21, 2023 | 101.31 | 102.96 | 99.83 | 101.94 | 2,355,516 | +0.33(+0.32%) |
Apr 20, 2023 | 100.62 | 102.09 | 98.37 | 101.61 | 3,838,411 | -0.56(-0.55%) |
Apr 19, 2023 | 100.50 | 102.86 | 99.80 | 102.17 | 2,469,755 | +2.06(+2.06%) |
Apr 18, 2023 | 99.03 | 100.30 | 98.76 | 100.12 | 2,227,502 | +0.94(+0.94%) |
Apr 17, 2023 | 96.61 | 99.19 | 95.82 | 99.18 | 2,464,470 | +1.44(+1.47%) |
Apr 14, 2023 | 98.64 | 99.34 | 97.18 | 97.74 | 1,630,510 | +0.66(+0.68%) |
Apr 13, 2023 | 96.17 | 97.10 | 95.47 | 97.08 | 1,512,797 | +1.29(+1.35%) |
Apr 12, 2023 | 97.71 | 98.11 | 95.42 | 95.79 | 1,548,479 | -1.21(-1.24%) |
Apr 11, 2023 | 95.81 | 97.60 | 95.77 | 97.00 | 1,839,131 | +2.15(+2.27%) |
Apr 10, 2023 | 93.09 | 95.11 | 92.91 | 94.84 | 1,280,612 | +1.11(+1.19%) |
Apr 06, 2023 | 94.22 | 94.67 | 93.37 | 93.73 | 1,832,104 | -0.37(-0.39%) |
Apr 05, 2023 | 93.90 | 94.67 | 93.04 | 94.10 | 2,040,782 | -1.14(-1.20%) |
Apr 04, 2023 | 96.84 | 97.00 | 94.13 | 95.24 | 1,905,073 | -0.23(-0.24%) |
Apr 03, 2023 | 95.54 | 96.35 | 94.82 | 95.47 | 1,678,686 | -0.02(-0.02%) |
Mar 31, 2023 | 95.37 | 95.70 | 94.85 | 95.49 | 2,341,819 | +0.70(+0.73%) |
Mar 30, 2023 | 95.30 | 95.92 | 94.39 | 94.79 | 1,310,607 | +0.43(+0.45%) |
Mar 29, 2023 | 92.74 | 94.58 | 92.40 | 94.37 | 2,207,153 | +3.40(+3.74%) |
Mar 28, 2023 | 90.81 | 91.99 | 90.43 | 90.97 | 1,369,536 | -0.22(-0.24%) |
Mar 27, 2023 | 91.91 | 92.50 | 90.84 | 91.19 | 1,851,093 | +1.49(+1.66%) |
Mar 24, 2023 | 88.69 | 89.72 | 87.38 | 89.70 | 1,992,252 | -0.70(-0.77%) |
Mar 23, 2023 | 91.80 | 92.95 | 89.65 | 90.40 | 2,542,105 | -1.17(-1.28%) |
Mar 22, 2023 | 94.94 | 95.12 | 91.52 | 91.57 | 1,782,393 | -3.44(-3.62%) |
Mar 21, 2023 | 93.71 | 95.48 | 93.42 | 95.01 | 2,423,938 | +4.37(+4.82%) |
Mar 20, 2023 | 90.47 | 93.52 | 90.28 | 90.64 | 3,245,907 | +1.53(+1.71%) |
Mar 17, 2023 | 91.50 | 91.50 | 88.33 | 89.11 | 6,604,686 | -3.13(-3.39%) |
Mar 16, 2023 | 91.48 | 93.11 | 87.99 | 92.24 | 3,741,146 | -0.74(-0.80%) |
Mar 15, 2023 | 94.53 | 95.47 | 91.48 | 92.99 | 3,451,355 | -5.01(-5.12%) |
Mar 14, 2023 | 98.39 | 99.61 | 96.61 | 98.00 | 3,290,650 | +3.79(+4.02%) |
Mar 13, 2023 | 95.89 | 97.14 | 92.73 | 94.21 | 3,985,156 | -4.46(-4.52%) |
Mar 10, 2023 | 100.47 | 101.03 | 96.65 | 98.68 | 3,227,504 | -3.38(-3.31%) |
Mar 09, 2023 | 106.68 | 107.46 | 101.97 | 102.06 | 2,023,868 | -4.79(-4.48%) |
Mar 08, 2023 | 107.75 | 108.24 | 106.05 | 106.85 | 1,606,173 | -0.76(-0.71%) |
Mar 07, 2023 | 109.63 | 110.32 | 107.43 | 107.61 | 2,142,638 | -2.47(-2.25%) |
Mar 06, 2023 | 110.76 | 111.74 | 109.72 | 110.09 | 1,906,650 | -0.79(-0.71%) |
Mar 03, 2023 | 109.33 | 111.20 | 108.92 | 110.88 | 1,908,705 | +2.32(+2.14%) |
Mar 02, 2023 | 107.83 | 108.83 | 106.85 | 108.56 | 1,587,275 | -0.55(-0.50%) |
Mar 01, 2023 | 107.61 | 109.90 | 107.61 | 109.11 | 1,869,544 | +0.91(+0.84%) |
Feb 28, 2023 | 107.71 | 108.75 | 107.61 | 108.20 | 2,246,626 | +0.53(+0.49%) |
Feb 27, 2023 | 109.50 | 109.72 | 107.50 | 107.67 | 1,744,014 | -0.74(-0.69%) |
Feb 24, 2023 | 105.33 | 108.61 | 105.22 | 108.42 | 2,196,006 | +1.47(+1.37%) |
Feb 23, 2023 | 106.05 | 107.51 | 105.30 | 106.95 | 1,645,317 | +1.08(+1.02%) |
Feb 22, 2023 | 105.30 | 106.68 | 105.05 | 105.87 | 1,779,653 | +1.02(+0.97%) |
Feb 21, 2023 | 105.64 | 105.92 | 104.55 | 104.85 | 2,218,525 | -1.97(-1.84%) |
Feb 17, 2023 | 106.54 | 106.84 | 104.84 | 106.82 | 1,987,606 | -0.43(-0.40%) |
Feb 16, 2023 | 109.45 | 109.79 | 107.22 | 107.25 | 2,165,905 | -3.48(-3.14%) |
Feb 15, 2023 | 109.84 | 110.93 | 109.28 | 110.73 | 1,855,725 | -0.10(-0.09%) |
Feb 14, 2023 | 111.18 | 112.41 | 109.82 | 110.83 | 2,216,041 | -0.77(-0.69%) |
Feb 13, 2023 | 110.50 | 111.82 | 109.91 | 111.60 | 1,220,685 | +1.11(+1.00%) |
Feb 10, 2023 | 109.89 | 110.72 | 109.19 | 110.49 | 2,095,333 | +0.45(+0.41%) |
Feb 09, 2023 | 111.86 | 112.50 | 109.67 | 110.04 | 2,349,078 | -1.03(-0.93%) |
Feb 08, 2023 | 110.98 | 112.89 | 110.98 | 111.07 | 2,021,258 | -2.14(-1.89%) |
Feb 07, 2023 | 112.01 | 114.06 | 112.01 | 113.21 | 2,034,161 | +0.65(+0.58%) |
Feb 06, 2023 | 113.50 | 113.75 | 112.25 | 112.56 | 2,371,714 | -1.78(-1.55%) |
Feb 03, 2023 | 111.71 | 115.21 | 111.17 | 114.33 | 2,484,579 | +1.01(+0.89%) |
Feb 02, 2023 | 112.07 | 114.56 | 111.87 | 113.33 | 3,512,339 | +2.04(+1.83%) |